Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.610 | 4.610 | 4.610 | 185,763 | -0.15(-3.15%) | |
Dec 30, 2020 | 4.630 | 4.800 | 4.570 | 4.760 | 185,763 | +0.15(+3.25%) |
Dec 29, 2020 | 4.850 | 4.850 | 4.570 | 4.610 | 229,251 | -0.20(-4.16%) |
Dec 28, 2020 | 5.110 | 5.110 | 4.760 | 4.810 | 261,167 | -0.27(-5.31%) |
Dec 24, 2020 | 5.100 | 5.130 | 4.970 | 5.080 | 99,900 | -0.01(-0.20%) |
Dec 23, 2020 | 4.940 | 5.150 | 4.820 | 5.090 | 305,489 | +0.17(+3.46%) |
Dec 22, 2020 | 5.050 | 5.100 | 4.860 | 4.920 | 151,999 | -0.12(-2.38%) |
Dec 21, 2020 | 4.800 | 5.200 | 4.750 | 5.040 | 443,958 | +0.15(+2.96%) |
Dec 18, 2020 | 4.770 | 4.960 | 4.720 | 4.895 | 478,300 | +0.12(+2.62%) |
Dec 17, 2020 | 4.940 | 4.940 | 4.450 | 4.770 | 320,727 | -0.14(-2.85%) |
Dec 16, 2020 | 4.960 | 5.000 | 4.800 | 4.910 | 122,431 | -0.05(-1.01%) |
Dec 15, 2020 | 4.940 | 4.990 | 4.820 | 4.960 | 235,797 | +0.12(+2.48%) |
Dec 14, 2020 | 4.830 | 5.050 | 4.800 | 4.840 | 250,897 | -0.01(-0.21%) |
Dec 11, 2020 | 4.900 | 5.100 | 4.710 | 4.850 | 955,800 | -0.09(-1.82%) |
Dec 10, 2020 | 4.790 | 4.990 | 4.730 | 4.940 | 913,692 | +0.19(+4.00%) |
Dec 09, 2020 | 4.960 | 4.960 | 4.660 | 4.750 | 277,256 | -0.21(-4.23%) |
Dec 08, 2020 | 4.910 | 5.040 | 4.750 | 4.960 | 294,070 | +0.14(+2.90%) |
Dec 07, 2020 | 4.820 | 5.180 | 4.690 | 4.820 | 1,084,865 | +0.04(+0.84%) |
Dec 04, 2020 | 4.610 | 4.810 | 4.520 | 4.780 | 217,400 | +0.18(+3.91%) |
Dec 03, 2020 | 4.600 | 4.670 | 4.400 | 4.600 | 155,317 | -0.01(-0.22%) |
Dec 02, 2020 | 4.470 | 4.690 | 4.150 | 4.610 | 378,773 | +0.10(+2.22%) |
Dec 01, 2020 | 4.570 | 4.680 | 4.460 | 4.510 | 239,319 | +0.01(+0.22%) |
Nov 30, 2020 | 4.650 | 4.650 | 4.370 | 4.500 | 402,867 | -0.18(-3.85%) |
Nov 27, 2020 | 4.600 | 4.860 | 4.540 | 4.680 | 353,700 | +0.14(+3.08%) |
Nov 25, 2020 | 4.500 | 4.590 | 4.404 | 4.540 | 194,400 | +0.07(+1.57%) |
Nov 24, 2020 | 4.350 | 4.640 | 4.350 | 4.470 | 321,044 | +0.13(+3.00%) |
Nov 23, 2020 | 4.590 | 4.600 | 4.320 | 4.340 | 265,826 | -0.15(-3.34%) |
Nov 20, 2020 | 4.240 | 4.650 | 4.230 | 4.490 | 715,600 | +0.24(+5.65%) |
Nov 19, 2020 | 4.100 | 4.275 | 4.090 | 4.250 | 192,955 | +0.16(+3.91%) |
Nov 18, 2020 | 4.220 | 4.280 | 4.060 | 4.090 | 621,591 | -0.10(-2.39%) |
Nov 17, 2020 | 4.220 | 4.290 | 4.160 | 4.190 | 339,397 | -0.01(-0.24%) |
Nov 16, 2020 | 4.230 | 4.280 | 4.070 | 4.200 | 243,016 | +0.02(+0.48%) |
Nov 13, 2020 | 4.030 | 4.280 | 4.030 | 4.180 | 351,900 | +0.14(+3.47%) |
Nov 12, 2020 | 3.990 | 4.135 | 3.940 | 4.040 | 222,801 | +0.03(+0.75%) |
Nov 11, 2020 | 3.900 | 4.130 | 3.860 | 4.010 | 403,348 | +0.00(+0.00%) |
Nov 10, 2020 | 3.890 | 4.080 | 3.830 | 4.010 | 288,024 | +0.13(+3.35%) |
Nov 09, 2020 | 4.070 | 4.170 | 3.880 | 3.880 | 446,749 | -0.07(-1.77%) |
Nov 06, 2020 | 4.000 | 4.150 | 3.910 | 3.950 | 236,700 | -0.09(-2.23%) |
Nov 05, 2020 | 3.900 | 4.065 | 3.800 | 4.040 | 291,217 | +0.20(+5.21%) |
Nov 04, 2020 | 3.730 | 4.050 | 3.730 | 3.840 | 501,738 | +0.12(+3.23%) |
Nov 03, 2020 | 3.640 | 3.730 | 3.610 | 3.720 | 144,625 | +0.11(+3.05%) |
Nov 02, 2020 | 3.550 | 3.740 | 3.550 | 3.610 | 259,880 | +0.05(+1.40%) |
Oct 30, 2020 | 3.580 | 3.690 | 3.500 | 3.560 | 275,300 | -0.04(-1.11%) |
Oct 29, 2020 | 3.620 | 3.740 | 3.570 | 3.600 | 272,862 | -0.02(-0.55%) |
Oct 28, 2020 | 3.800 | 3.840 | 3.500 | 3.620 | 477,576 | -0.21(-5.48%) |
Oct 27, 2020 | 3.880 | 3.990 | 3.780 | 3.830 | 234,591 | -0.11(-2.79%) |
Oct 26, 2020 | 4.000 | 4.000 | 3.830 | 3.940 | 257,019 | -0.09(-2.23%) |
Oct 23, 2020 | 3.950 | 4.080 | 3.870 | 4.030 | 294,200 | +0.09(+2.28%) |
Oct 22, 2020 | 3.890 | 3.960 | 3.750 | 3.940 | 290,865 | +0.07(+1.81%) |
Oct 21, 2020 | 3.910 | 3.990 | 3.850 | 3.870 | 199,889 | -0.05(-1.28%) |
Oct 20, 2020 | 3.980 | 4.030 | 3.870 | 3.920 | 345,078 | -0.09(-2.24%) |
Oct 19, 2020 | 4.020 | 4.070 | 3.980 | 4.010 | 250,526 | -0.01(-0.25%) |
Oct 16, 2020 | 4.080 | 4.130 | 3.960 | 4.020 | 308,500 | -0.06(-1.47%) |
Oct 15, 2020 | 4.050 | 4.100 | 3.950 | 4.080 | 337,969 | +0.01(+0.25%) |
Oct 14, 2020 | 4.040 | 4.250 | 4.040 | 4.070 | 289,072 | -0.04(-0.97%) |
Oct 13, 2020 | 4.100 | 4.150 | 3.970 | 4.110 | 343,850 | +0.01(+0.24%) |
Oct 12, 2020 | 4.100 | 4.150 | 3.970 | 4.100 | 346,029 | +0.05(+1.23%) |
Oct 09, 2020 | 4.180 | 4.320 | 4.010 | 4.050 | 496,300 | -0.07(-1.70%) |
Oct 08, 2020 | 4.280 | 4.390 | 4.010 | 4.120 | 697,100 | -0.12(-2.83%) |
Oct 07, 2020 | 3.900 | 4.350 | 3.890 | 4.240 | 1,211,371 | +0.35(+9.00%) |
Oct 06, 2020 | 3.900 | 4.040 | 3.870 | 3.890 | 499,899 | -0.03(-0.77%) |
Oct 05, 2020 | 3.990 | 4.000 | 3.810 | 3.920 | 495,443 | +0.01(+0.26%) |
Oct 02, 2020 | 3.820 | 4.040 | 3.820 | 3.910 | 515,900 | +0.02(+0.51%) |